Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.226 6.257 6.084 6.232 246,963 -0.02(-0.30%)
Apr 29, 2015 6.109 6.275 6.109 6.251 315,519 +0.06(+0.99%)
Apr 28, 2015 6.084 6.232 5.918 6.189 783,060 +0.08(+1.31%)
Apr 27, 2015 5.980 6.121 5.930 6.109 1,008,514 +0.14(+2.37%)
Apr 24, 2015 5.893 6.029 5.826 5.967 406,582 +0.09(+1.47%)
Apr 23, 2015 5.838 5.912 5.758 5.881 291,019 +0.04(+0.63%)
Apr 22, 2015 5.807 5.887 5.684 5.844 1,427,146 +0.18(+3.26%)
Apr 21, 2015 5.616 5.690 5.579 5.659 268,410 +0.02(+0.33%)
Apr 20, 2015 5.758 5.776 5.629 5.641 235,986 -0.12(-2.14%)
Apr 17, 2015 5.832 5.961 5.696 5.764 678,277 -0.09(-1.47%)
Apr 16, 2015 5.820 5.918 5.733 5.850 413,447 +0.03(+0.53%)
Apr 15, 2015 5.832 5.850 5.684 5.820 335,421 +0.08(+1.39%)
Apr 14, 2015 5.733 5.776 5.672 5.740 463,986 +0.01(+0.21%)
Apr 13, 2015 5.807 5.807 5.678 5.727 297,545 -0.06(-0.96%)
Apr 10, 2015 5.783 5.844 5.715 5.783 364,905 +0.02(+0.32%)
Apr 09, 2015 5.783 5.887 5.764 5.764 207,395 +0.00(+0.00%)
Apr 08, 2015 5.690 5.844 5.666 5.764 700,092 +0.03(+0.54%)
Apr 07, 2015 5.746 5.820 5.727 5.733 335,887 -0.07(-1.17%)
Apr 06, 2015 5.721 5.853 5.721 5.801 438,009 +0.06(+1.07%)
Apr 02, 2015 5.690 5.740 5.740 5.740 165,630 +0.03(+0.54%)
Apr 01, 2015 5.536 5.715 5.536 5.709 749,817 +0.18(+3.34%)
Mar 31, 2015 5.481 5.573 5.425 5.524 465,135 -0.04(-0.77%)
Mar 30, 2015 5.573 5.604 5.536 5.567 612,910 -0.01(-0.11%)
Mar 27, 2015 5.598 5.598 5.542 5.573 328,597 -0.04(-0.77%)
Mar 26, 2015 5.512 5.678 5.462 5.616 879,250 +0.06(+1.00%)
Mar 25, 2015 5.549 5.651 5.506 5.561 425,209 -0.02(-0.44%)
Mar 24, 2015 5.413 5.604 5.413 5.586 1,591,687 +0.16(+2.95%)
Mar 23, 2015 5.493 5.512 5.419 5.425 120,666 -0.02(-0.34%)
Mar 20, 2015 5.339 5.468 5.315 5.444 9,182,757 +0.15(+2.79%)
Mar 19, 2015 5.395 5.438 5.271 5.296 466,624 -0.10(-1.83%)
Mar 18, 2015 5.296 5.425 5.247 5.395 1,115,995 +0.07(+1.27%)
Mar 17, 2015 5.364 5.382 5.265 5.327 1,242,840 -0.03(-0.57%)
Mar 16, 2015 5.247 5.438 5.247 5.358 1,124,486 +0.12(+2.35%)
Mar 13, 2015 5.425 5.425 5.204 5.235 1,070,180 -0.23(-4.28%)
Mar 12, 2015 5.370 5.506 5.296 5.469 788,599 +0.11(+2.07%)
Mar 11, 2015 5.376 5.395 5.315 5.358 955,993 -0.06(-1.02%)
Mar 10, 2015 5.438 5.456 5.376 5.413 159,000 -0.04(-0.79%)
Mar 09, 2015 5.518 5.592 5.456 5.456 132,890 -0.03(-0.56%)
Mar 06, 2015 5.727 5.789 5.481 5.487 437,141 -0.28(-4.81%)
Mar 05, 2015 5.832 5.918 5.752 5.764 271,305 -0.09(-1.47%)
Mar 04, 2015 5.659 5.893 5.678 5.850 151,870 +0.17(+3.04%)
Mar 03, 2015 5.955 6.095 5.635 5.678 664,856 -0.31(-5.24%)
Mar 02, 2015 5.992 6.047 5.924 5.992 242,825 -0.01(-0.10%)
Feb 27, 2015 6.017 6.060 5.986 5.998 374,030 -0.03(-0.51%)
Feb 26, 2015 5.986 6.041 5.949 6.029 76,821 +0.02(+0.41%)
Feb 25, 2015 6.140 6.097 5.924 6.004 556,518 -0.09(-1.52%)
Feb 24, 2015 6.103 6.158 6.053 6.097 4,103,350 -0.01(-0.10%)
Feb 23, 2015 6.220 6.220 6.035 6.103 189,400 -0.14(-2.27%)
Feb 20, 2015 6.238 6.294 6.195 6.245 137,232 +0.02(+0.30%)
Feb 19, 2015 6.325 6.349 6.214 6.226 126,850 -0.10(-1.56%)
Feb 18, 2015 6.263 6.337 6.245 6.325 156,054 +0.04(+0.69%)
Feb 17, 2015 6.288 6.362 6.263 6.281 214,705 +0.01(+0.10%)
Feb 13, 2015 6.294 6.275 6.275 6.275 334,346 +0.01(+0.20%)
Feb 12, 2015 6.275 6.324 6.226 6.263 610,630 -0.01(-0.20%)
Feb 11, 2015 6.398 6.423 6.256 6.275 223,214 -0.17(-2.58%)
Feb 10, 2015 6.528 6.528 6.405 6.442 100,264 -0.02(-0.29%)
Feb 09, 2015 6.454 6.534 6.429 6.460 746,999 -0.04(-0.57%)
Feb 06, 2015 6.497 6.509 6.435 6.497 235,424 -0.02(-0.38%)
Feb 05, 2015 6.491 6.577 6.460 6.522 653,935 +0.02(+0.28%)
Feb 04, 2015 6.522 6.571 6.466 6.503 749,479 -0.08(-1.22%)
Feb 03, 2015 6.374 6.620 6.368 6.583 1,859,474 +0.21(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.